Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corelogic
(NY:
CLGX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
17.97
18.15
17.59
17.63
709,640
+0.08(+0.45%)
May 23, 2011
17.56
17.70
17.46
17.55
1,793,953
-0.10(-0.55%)
May 20, 2011
17.88
17.94
17.59
17.65
1,105,254
-0.28(-1.58%)
May 19, 2011
18.03
18.21
17.87
17.93
534,880
-0.03(-0.16%)
May 18, 2011
17.90
18.14
17.87
17.96
1,452,542
+0.07(+0.38%)
May 17, 2011
18.05
18.10
17.75
17.89
679,147
-0.21(-1.13%)
May 16, 2011
17.78
18.20
17.77
18.10
522,057
-0.15(-0.80%)
May 13, 2011
18.56
18.59
18.20
18.24
475,498
-0.26(-1.43%)
May 12, 2011
17.84
18.58
17.84
18.51
724,233
+0.59(+3.27%)
May 11, 2011
18.10
18.20
17.81
17.92
793,074
-0.13(-0.70%)
May 10, 2011
18.58
18.77
18.02
18.05
1,912,281
-0.46(-2.48%)
May 09, 2011
18.38
18.59
17.99
18.51
1,141,466
+0.09(+0.48%)
May 06, 2011
18.48
18.48
17.97
18.42
1,079,645
+0.10(+0.53%)
May 05, 2011
17.71
18.35
17.71
18.32
1,522,893
+0.49(+2.74%)
May 04, 2011
17.91
18.05
17.83
17.83
946,975
-0.16(-0.87%)
May 03, 2011
17.98
18.11
17.95
17.99
787,158
-0.06(-0.32%)
May 02, 2011
18.06
18.10
18.02
18.05
674,269
+0.05(+0.27%)
Apr 29, 2011
17.87
18.08
17.79
18.00
691,050
+0.10(+0.55%)
Apr 28, 2011
17.68
17.90
17.61
17.90
580,565
+0.18(+0.99%)
Apr 27, 2011
17.50
17.73
17.50
17.72
848,792
+0.22(+1.29%)
Apr 26, 2011
17.55
17.57
17.45
17.50
611,241
+0.04(+0.22%)
Apr 25, 2011
17.46
17.52
17.44
17.46
549,888
-0.02(-0.11%)
Apr 21, 2011
17.47
17.55
17.44
17.48
617,236
+0.05(+0.28%)
Apr 20, 2011
17.57
17.62
17.38
17.43
620,887
-0.01(-0.06%)
Apr 19, 2011
17.35
17.56
17.28
17.44
634,466
+0.07(+0.39%)
Apr 18, 2011
17.40
17.51
17.26
17.37
1,044,641
-0.13(-0.73%)
Apr 15, 2011
17.41
17.56
17.33
17.50
460,945
+0.10(+0.56%)
Apr 14, 2011
17.30
17.47
17.25
17.40
489,550
-0.02(-0.11%)
Apr 13, 2011
17.49
17.84
17.26
17.42
737,241
-0.01(-0.06%)
Apr 12, 2011
17.41
17.60
17.41
17.43
709,548
-0.09(-0.50%)
Apr 11, 2011
17.60
17.67
17.44
17.52
713,464
-0.05(-0.28%)
Apr 08, 2011
18.16
18.17
17.45
17.57
1,607,692
-0.50(-2.76%)
Apr 07, 2011
18.33
18.39
18.05
18.07
770,061
-0.32(-1.75%)
Apr 06, 2011
18.36
18.42
18.31
18.39
527,961
+0.11(+0.59%)
Apr 05, 2011
18.15
18.55
18.15
18.28
837,361
+0.09(+0.48%)
Apr 04, 2011
18.31
18.38
18.11
18.19
960,904
-0.14(-0.75%)
Apr 01, 2011
18.13
18.41
18.12
18.33
1,189,118
+0.24(+1.35%)
Mar 31, 2011
17.89
18.26
17.89
18.09
562,422
+0.13(+0.71%)
Mar 30, 2011
17.80
18.02
17.72
17.96
585,491
+0.23(+1.32%)
Mar 29, 2011
17.55
17.77
17.51
17.72
639,003
+0.16(+0.89%)
Mar 28, 2011
17.61
17.70
17.51
17.57
1,376,194
+0.00(+0.00%)
Mar 25, 2011
17.29
17.70
17.29
17.57
1,220,157
+0.33(+1.93%)
Mar 24, 2011
17.47
17.56
17.22
17.24
722,268
-0.17(-0.96%)
Mar 23, 2011
17.37
17.61
17.35
17.40
1,286,820
-0.06(-0.34%)
Mar 22, 2011
17.54
17.79
17.40
17.46
1,263,193
+0.10(+0.56%)
Mar 21, 2011
17.31
17.39
17.27
17.36
693,442
+0.35(+2.07%)
Mar 18, 2011
17.09
17.33
16.98
17.01
1,241,099
+0.06(+0.35%)
Mar 17, 2011
17.08
17.41
16.90
16.95
948,139
+0.08(+0.46%)
Mar 16, 2011
16.97
17.31
16.85
16.87
1,066,012
-0.11(-0.63%)
Mar 15, 2011
17.04
17.14
16.97
16.98
1,439,559
-0.05(-0.29%)
Mar 14, 2011
17.31
17.52
16.88
17.03
757,219
-0.42(-2.41%)
Mar 11, 2011
17.41
17.63
17.26
17.45
1,097,049
+0.11(+0.62%)
Mar 10, 2011
17.59
17.62
17.33
17.34
1,094,557
-0.29(-1.66%)
Mar 09, 2011
17.67
18.03
17.64
17.64
783,446
-0.08(-0.44%)
Mar 08, 2011
17.56
17.82
17.47
17.71
1,055,258
+0.17(+0.95%)
Mar 07, 2011
17.73
17.75
17.47
17.55
923,054
-0.05(-0.28%)
Mar 04, 2011
17.94
17.99
17.57
17.60
1,145,670
-0.28(-1.59%)
Mar 03, 2011
17.82
17.93
17.65
17.88
1,530,727
+0.28(+1.61%)
Mar 02, 2011
17.84
18.06
17.59
17.60
2,491,735
-0.32(-1.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.